股票概览
15.9
+4.26%
+0.65
15.32
开盘价
15.94
最高价
15.2
最低价
91,379
成交量
数据更新至: 2024-03-29
技术指标
15.03
MA5 (5日均线)
14.87
MA10 (10日均线)
14.49
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-03-29 | 15.32 | 15.94 | 15.2 | 15.9 | +4.26% | 91,379 | 143,519,669 |
| 2024-03-28 | 14.61 | 15.68 | 14.61 | 15.25 | +3.6% | 86,009 | 131,253,339 |
| 2024-03-27 | 15.15 | 15.72 | 14.69 | 14.72 | -2.65% | 78,928 | 118,444,677 |
| 2024-03-26 | 14.2 | 15.15 | 14.16 | 15.12 | +6.93% | 92,646 | 136,751,070 |
| 2024-03-25 | 14.44 | 14.5 | 14.03 | 14.14 | -1.46% | 27,107 | 38,715,315 |
| 2024-03-22 | 14.75 | 14.84 | 14.24 | 14.35 | -2.65% | 28,861 | 41,698,951 |
| 2024-03-21 | 14.87 | 14.98 | 14.59 | 14.74 | -0.87% | 21,882 | 32,277,645 |
| 2024-03-20 | 14.87 | 14.97 | 14.72 | 14.87 | +0.07% | 26,039 | 38,715,550 |
| 2024-03-19 | 14.8 | 14.96 | 14.54 | 14.86 | +0.95% | 42,664 | 63,000,131 |
| 2024-03-18 | 14.73 | 14.84 | 14.57 | 14.72 | +0.48% | 34,911 | 51,268,591 |
| 2024-03-15 | 14.37 | 14.79 | 14.37 | 14.65 | +2.02% | 33,622 | 49,010,934 |
| 2024-03-14 | 14.49 | 14.57 | 14.22 | 14.36 | -0.76% | 25,876 | 37,279,075 |
| 2024-03-13 | 14.48 | 14.57 | 14.33 | 14.47 | -0.14% | 19,708 | 28,433,054 |
| 2024-03-12 | 14.73 | 14.97 | 14.22 | 14.49 | -0.48% | 59,743 | 86,730,383 |
| 2024-03-11 | 13.91 | 14.95 | 13.91 | 14.56 | +5.51% | 88,616 | 128,082,148 |
| 2024-03-08 | 13.61 | 13.9 | 13.52 | 13.8 | +1.4% | 23,026 | 31,559,617 |
| 2024-03-07 | 13.79 | 14.05 | 13.58 | 13.61 | -1.23% | 35,197 | 48,625,299 |
| 2024-03-06 | 13.67 | 13.98 | 13.5 | 13.78 | +1.1% | 26,329 | 36,088,983 |
| 2024-03-05 | 13.81 | 13.95 | 13.58 | 13.63 | -1.23% | 22,730 | 31,237,398 |
| 2024-03-04 | 14.13 | 14.16 | 13.63 | 13.8 | -1.78% | 32,755 | 45,278,323 |
| 2024-03-01 | 13.86 | 14.13 | 13.63 | 14.05 | +1.74% | 35,322 | 49,271,884 |
| 2024-02-29 | 13.4 | 13.88 | 13.33 | 13.81 | +2.22% | 29,768 | 40,775,660 |
| 2024-02-28 | 14.16 | 14.37 | 13.5 | 13.51 | -4.59% | 45,089 | 63,052,518 |
| 2024-02-27 | 13.91 | 14.19 | 13.67 | 14.16 | +2.09% | 34,097 | 47,973,444 |
| 2024-02-26 | 13.7 | 14.13 | 13.62 | 13.87 | +0.65% | 31,089 | 43,151,499 |
| 2024-02-23 | 13.38 | 13.86 | 13.24 | 13.78 | +3.07% | 41,075 | 55,672,192 |
| 2024-02-22 | 13.2 | 13.49 | 13.1 | 13.37 | +0.75% | 26,048 | 34,643,043 |
| 2024-02-21 | 13.16 | 13.62 | 13.05 | 13.27 | +0.45% | 35,676 | 47,759,763 |
| 2024-02-20 | 13.3 | 13.39 | 13.03 | 13.21 | -0.68% | 24,509 | 32,303,461 |
| 2024-02-19 | 13.32 | 13.8 | 13.17 | 13.3 | +1.14% | 44,364 | 59,781,978 |
| 2024-02-08 | 12.02 | 13.29 | 12.02 | 13.15 | +9.67% | 49,434 | 62,901,462 |
| 2024-02-07 | 11.73 | 12.31 | 11.73 | 11.99 | +2.39% | 51,327 | 61,773,613 |
| 2024-02-06 | 11.4 | 12.25 | 10.89 | 11.71 | +1.65% | 56,902 | 66,202,482 |
| 2024-02-05 | 12.76 | 12.76 | 11.2 | 11.52 | -9.86% | 61,906 | 73,889,226 |
| 2024-02-02 | 13.19 | 13.29 | 12.22 | 12.78 | -3.98% | 60,646 | 77,860,232 |
| 2024-02-01 | 13.1 | 13.83 | 12.86 | 13.31 | +2.31% | 90,601 | 121,132,188 |
| 2024-01-31 | 14.28 | 14.28 | 12.78 | 13.01 | -7.93% | 54,744 | 73,370,303 |
| 2024-01-30 | 14.15 | 14.33 | 13.91 | 14.13 | -0.21% | 19,240 | 27,245,403 |
| 2024-01-29 | 14.76 | 14.94 | 14 | 14.16 | -4.32% | 42,220 | 60,228,378 |
| 2024-01-26 | 14.95 | 15.15 | 14.71 | 14.8 | -1.14% | 17,325 | 25,826,042 |
| 2024-01-25 | 14.35 | 14.97 | 14.3 | 14.97 | +4.32% | 31,073 | 45,776,337 |
| 2024-01-24 | 14.59 | 14.85 | 14.01 | 14.35 | -1.51% | 34,603 | 49,672,312 |
| 2024-01-23 | 14.89 | 15.08 | 14.13 | 14.57 | -2.21% | 38,070 | 55,555,915 |
| 2024-01-22 | 15.41 | 15.42 | 14.9 | 14.9 | -3.56% | 26,769 | 40,376,660 |
| 2024-01-19 | 15.79 | 16.14 | 15.36 | 15.45 | -2.09% | 25,263 | 39,637,061 |
| 2024-01-18 | 15.76 | 15.83 | 15.25 | 15.78 | -0.63% | 33,703 | 52,321,939 |
| 2024-01-17 | 16.24 | 16.24 | 15.88 | 15.88 | -2.4% | 22,358 | 35,767,514 |
| 2024-01-16 | 15.93 | 16.29 | 15.78 | 16.27 | +1.94% | 30,338 | 48,574,586 |
| 2024-01-15 | 16.1 | 16.32 | 15.84 | 15.96 | -1.36% | 25,112 | 40,088,400 |
| 2024-01-12 | 16.4 | 16.55 | 16.18 | 16.18 | -1.1% | 36,924 | 60,443,140 |
| 2024-01-11 | 15.76 | 16.43 | 15.75 | 16.36 | +3.54% | 48,017 | 77,946,111 |
| 2024-01-10 | 16.02 | 16.14 | 15.66 | 15.8 | -1.13% | 32,140 | 51,056,504 |
| 2024-01-09 | 15.63 | 16.34 | 15.63 | 15.98 | +2.37% | 46,740 | 75,165,160 |
| 2024-01-08 | 16.31 | 16.45 | 15.6 | 15.61 | -4.29% | 41,701 | 66,357,564 |
| 2024-01-05 | 16.13 | 16.44 | 16.05 | 16.31 | +1.62% | 58,237 | 95,009,670 |
| 2024-01-04 | 16.31 | 16.31 | 15.9 | 16.05 | -1.41% | 29,383 | 47,099,425 |
| 2024-01-03 | 16.27 | 16.66 | 16.1 | 16.28 | -0.73% | 48,947 | 79,929,423 |
| 2024-01-02 | 15.98 | 16.63 | 15.86 | 16.4 | +2.44% | 60,305 | 98,462,413 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：